650,950€
0,88%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 650,85 | 659,05 | 644,90 | 651,40 | 0,89% | 2.500,00 |
| 22.11.2024 | 640,50 | 647,20 | 632,70 | 645,65 | 0,98% | 1.253,00 |
| 21.11.2024 | 623,65 | 640,30 | 605,80 | 639,40 | 2,50% | 2.103,00 |
| 20.11.2024 | 632,35 | 637,20 | 613,20 | 623,80 | -0,42% | 4.812,00 |
| 19.11.2024 | 630,50 | 636,30 | 618,75 | 626,45 | -0,45% | 2.118,00 |
| 18.11.2024 | 639,25 | 641,80 | 613,25 | 629,30 | 0,08% | 5.784,00 |
| 15.11.2024 | 659,85 | 661,65 | 625,25 | 628,80 | -4,71% | 2.827,00 |
| 14.11.2024 | 638,80 | 674,80 | 637,20 | 659,90 | 3,89% | 5.216,00 |
| 13.11.2024 | 628,05 | 636,30 | 619,35 | 635,20 | 0,54% | 1.526,00 |
| 12.11.2024 | 630,10 | 642,40 | 625,40 | 631,80 | -0,03% | 1.416,00 |
| 11.11.2024 | 624,20 | 633,90 | 622,80 | 632,00 | 1,25% | 2.346,00 |
| 08.11.2024 | 629,60 | 635,50 | 615,50 | 624,20 | -0,64% | 1.751,00 |
| 07.11.2024 | 616,70 | 628,80 | 605,90 | 628,20 | 1,90% | 5.088,00 |
| 06.11.2024 | 629,80 | 634,30 | 611,20 | 616,50 | -0,58% | 1.498,00 |
| 05.11.2024 | 620,90 | 626,40 | 614,30 | 620,10 | 0,13% | 2.118,00 |
| 04.11.2024 | 633,00 | 633,00 | 617,00 | 619,30 | -1,07% | 4.344,00 |
| 01.11.2024 | 624,70 | 628,30 | 619,20 | 626,00 | 0,79% | 4.804,00 |
| 31.10.2024 | 632,30 | 633,00 | 615,20 | 621,10 | -2,05% | 1.514,00 |
| 30.10.2024 | 657,50 | 658,00 | 632,90 | 634,10 | -3,75% | 1.124,00 |
| 29.10.2024 | 656,00 | 661,20 | 652,90 | 658,80 | 0,12% | 8.709,00 |
| 28.10.2024 | 668,60 | 670,30 | 651,80 | 658,00 | -0,53% | 1.338,00 |
| 25.10.2024 | 660,50 | 667,30 | 653,70 | 661,50 | 0,39% | 3.147,00 |
| 24.10.2024 | 663,30 | 669,10 | 655,30 | 658,90 | 1,31% | 2.421,00 |
| 23.10.2024 | 670,50 | 670,90 | 650,40 | 650,40 | -2,50% | 4.592,00 |
| 22.10.2024 | 657,20 | 678,80 | 656,90 | 667,10 | -0,03% | 5.981,00 |
| 21.10.2024 | 667,30 | 667,30 | 667,30 | 667,30 | 0,06% | - |
| 18.10.2024 | 648,00 | 667,50 | 641,30 | 666,90 | 3,35% | 3.403,00 |
| 17.10.2024 | 640,00 | 653,00 | 625,30 | 645,30 | 2,62% | 8.374,00 |
| 16.10.2024 | 680,00 | 680,00 | 625,10 | 628,80 | -5,80% | 9.317,00 |
| 15.10.2024 | 799,10 | 803,10 | 660,30 | 667,50 | -16,26% | 6.580,00 |
| 14.10.2024 | 775,90 | 799,60 | 770,30 | 797,10 | 3,68% | 4.937,00 |
| 11.10.2024 | 761,40 | 770,50 | 756,30 | 768,80 | 1,00% | 194,00 |
| 10.10.2024 | 761,20 | 765,50 | 751,70 | 761,20 | -0,81% | 685,00 |
| 09.10.2024 | 752,00 | 767,40 | 745,00 | 767,40 | 2,24% | 209,00 |
| 08.10.2024 | 741,00 | 752,70 | 741,00 | 750,60 | 0,77% | 275,00 |
| 07.10.2024 | 760,10 | 763,90 | 735,40 | 744,90 | -1,65% | 693,00 |
| 04.10.2024 | 753,80 | 769,80 | 750,10 | 757,40 | -0,08% | 679,00 |
| 03.10.2024 | 754,20 | 758,00 | 747,60 | 758,00 | 0,05% | 124,00 |
| 02.10.2024 | 740,10 | 758,90 | 739,50 | 757,60 | 2,71% | 363,00 |
| 01.10.2024 | 749,50 | 760,90 | 733,70 | 737,60 | -1,64% | 345,00 |
| 30.09.2024 | 749,90 | 749,90 | 749,90 | 749,90 | -0,82% | - |
| 27.09.2024 | 764,40 | 767,00 | 753,50 | 756,10 | -1,38% | 295,00 |
| 26.09.2024 | 759,00 | 772,80 | 753,30 | 766,70 | 5,37% | 5.953,00 |
| 25.09.2024 | 725,20 | 735,50 | 718,90 | 727,60 | -0,45% | 2.118,00 |
| 24.09.2024 | 730,90 | 730,90 | 730,90 | 730,90 | 1,49% | - |
| 23.09.2024 | 718,20 | 728,50 | 715,70 | 720,20 | 0,71% | 1.463,00 |
| 20.09.2024 | 727,60 | 739,50 | 709,80 | 715,10 | -4,13% | 4.044,00 |
| 19.09.2024 | 721,70 | 749,60 | 719,80 | 745,90 | 4,23% | 4.535,00 |
| 18.09.2024 | 726,80 | 726,80 | 711,00 | 715,60 | -1,26% | 7.781,00 |
| 17.09.2024 | 723,90 | 729,80 | 715,80 | 724,70 | 0,54% | 14.876,00 |
| 16.09.2024 | 745,00 | 745,00 | 715,10 | 720,80 | -2,32% | 3.495,00 |
| 13.09.2024 | 724,20 | 737,90 | 723,10 | 737,90 | 0,83% | 2.712,00 |
| 12.09.2024 | 726,70 | 731,80 | 720,20 | 731,80 | 1,06% | 9.870,00 |
| 11.09.2024 | 680,20 | 725,50 | 678,30 | 724,10 | 6,20% | 11.719,00 |
| 10.09.2024 | 680,80 | 683,30 | 668,00 | 681,80 | -2,26% | 1.327,00 |
| 09.09.2024 | 697,60 | 697,60 | 697,60 | 697,60 | 2,35% | - |
| 06.09.2024 | 717,40 | 722,00 | 680,00 | 681,60 | -5,87% | 8.037,00 |
| 05.09.2024 | 730,80 | 734,20 | 717,30 | 724,10 | -1,13% | 990,00 |
| 04.09.2024 | 757,50 | 757,50 | 725,60 | 732,40 | -4,10% | 9.591,00 |
| 03.09.2024 | 818,30 | 819,30 | 763,70 | 763,70 | -6,83% | 1.740,00 |
| 02.09.2024 | 814,10 | 819,70 | 804,00 | 819,70 | 1,37% | 617,00 |
| 30.08.2024 | 810,60 | 814,30 | 806,30 | 808,60 | 0,24% | 2.900,00 |
| 29.08.2024 | 781,60 | 824,90 | 781,60 | 806,70 | 0,57% | 1.915,00 |
| 28.08.2024 | 802,10 | 802,10 | 802,10 | 802,10 | 0,54% | - |
| 27.08.2024 | 794,70 | 799,00 | 786,30 | 797,80 | 0,48% | 659,00 |
| 26.08.2024 | 815,10 | 815,60 | 793,80 | 794,00 | -1,98% | 513,00 |
| 23.08.2024 | 828,30 | 828,30 | 809,70 | 810,00 | -1,29% | 4.567,00 |
| 22.08.2024 | 846,80 | 847,70 | 819,50 | 820,60 | -2,18% | 1.322,00 |
| 21.08.2024 | 834,40 | 844,80 | 833,90 | 838,90 | 0,24% | 1.260,00 |
| 20.08.2024 | 841,00 | 852,50 | 831,70 | 836,90 | 0,37% | 1.677,00 |
| 19.08.2024 | 834,30 | 836,20 | 825,00 | 833,80 | -0,06% | 194,00 |
| 16.08.2024 | 845,20 | 845,80 | 827,30 | 834,30 | -0,78% | 194,00 |
| 15.08.2024 | 806,00 | 843,20 | 801,70 | 840,90 | 4,08% | 1.044,00 |
| 14.08.2024 | 794,90 | 807,90 | 790,20 | 807,90 | 1,76% | 1.377,00 |
| 13.08.2024 | 785,70 | 793,90 | 783,50 | 793,90 | 1,35% | 620,00 |
| 12.08.2024 | 794,60 | 794,60 | 783,30 | 783,30 | -0,47% | 1.499,00 |
| 09.08.2024 | 806,20 | 811,50 | 778,60 | 787,00 | -1,33% | 941,00 |
| 08.08.2024 | 779,00 | 797,60 | 772,70 | 797,60 | 3,00% | 1.177,00 |
| 07.08.2024 | 790,00 | 802,20 | 769,60 | 774,40 | -0,33% | 2.616,00 |
| 06.08.2024 | 765,80 | 788,60 | 759,90 | 777,00 | 3,97% | 2.967,00 |
| 05.08.2024 | 716,00 | 764,70 | 675,00 | 747,30 | 0,57% | 3.450,00 |
| 02.08.2024 | 800,90 | 800,90 | 730,80 | 743,10 | -9,57% | 2.743,00 |
| 01.08.2024 | 866,90 | 867,90 | 811,20 | 821,70 | -4,71% | 1.880,00 |
| 31.07.2024 | 818,00 | 873,90 | 818,00 | 862,30 | 7,47% | 5.696,00 |
| 30.07.2024 | 817,90 | 826,10 | 795,20 | 802,40 | -0,86% | 2.312,00 |
| 29.07.2024 | 826,20 | 831,20 | 808,30 | 809,40 | -0,98% | 1.935,00 |
| 26.07.2024 | 801,30 | 827,90 | 798,80 | 817,40 | 2,19% | 2.257,00 |
| 25.07.2024 | 809,40 | 814,90 | 786,50 | 799,90 | -1,03% | 1.216,00 |
| 24.07.2024 | 856,90 | 859,10 | 808,20 | 808,20 | -6,23% | 1.632,00 |
| 23.07.2024 | 867,00 | 867,00 | 849,80 | 861,90 | 1,94% | 4.062,00 |
| 22.07.2024 | 845,50 | 845,50 | 845,50 | 845,50 | 2,15% | - |
| 19.07.2024 | 855,20 | 856,30 | 823,70 | 827,70 | -1,81% | 969,00 |
| 18.07.2024 | 873,00 | 889,30 | 838,40 | 843,00 | -1,20% | 854,00 |
| 17.07.2024 | 943,50 | 949,10 | 853,20 | 853,20 | -13,23% | 5.300,00 |
| 16.07.2024 | 980,20 | 989,90 | 976,60 | 983,30 | 0,23% | 712,00 |
| 15.07.2024 | 1.006,80 | 1.013,20 | 981,00 | 981,00 | -1,06% | 526,00 |
| 12.07.2024 | 982,00 | 1.008,80 | 974,60 | 991,50 | 1,06% | 595,00 |
| 11.07.2024 | 1.011,80 | 1.020,20 | 979,30 | 981,10 | -2,86% | 501,00 |
| 10.07.2024 | 983,10 | 1.010,00 | 978,80 | 1.010,00 | 2,58% | 3.478,00 |
| 09.07.2024 | 1.003,80 | 1.003,80 | 982,70 | 984,60 | -1,44% | 2.267,00 |